Spot 282.07
· 396 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.04 | 52.46 | 52.25 | — | — | 230 | 51.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 30.08 | 30.50 | 30.29 | +0.99 | 34.1% | 252 | 34.1% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 27.09 | 27.51 | 27.30 | +0.99 | 31.8% | 255 | 31.8% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 24.10 | 24.53 | 24.32 | +0.98 | 29.6% | 258 | 29.6% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 21.12 | 21.55 | 21.34 | +0.98 | 27.5% | 261 | 27.5% | -0.02 | 0.07 | 0.06 | 0.08 | — |
| — | 19.18 | 19.57 | 19.38 | +0.97 | 26.1% | 263 | 26.1% | -0.03 | 0.09 | 0.08 | 0.09 | — |
| — | 17.17 | 17.60 | 17.39 | +0.96 | 24.8% | 265 | 24.8% | -0.04 | 0.12 | 0.11 | 0.12 | — |
| — | 15.22 | 15.65 | 15.44 | +0.95 | 23.5% | 267 | 23.5% | -0.05 | 0.16 | 0.15 | 0.17 | — |
| — | 14.25 | 14.69 | 14.47 | +0.95 | 23.0% | 268 | 23.0% | -0.05 | 0.19 | 0.18 | 0.20 | — |
| — | 13.29 | 13.72 | 13.51 | +0.94 | 22.4% | 269 | 22.4% | -0.06 | 0.23 | 0.22 | 0.24 | — |
| — | 12.34 | 12.77 | 12.55 | +0.93 | 21.9% | 270 | 21.9% | -0.07 | 0.27 | 0.26 | 0.28 | — |
| — | 11.40 | 11.82 | 11.61 | +0.91 | 21.5% | 271 | 21.5% | -0.09 | 0.33 | 0.31 | 0.34 | — |
| — | 10.50 | 10.77 | 10.63 | +0.90 | 21.1% | 272 | 21.1% | -0.10 | 0.40 | 0.38 | 0.41 | — |
| — | 9.59 | 9.85 | 9.72 | +0.88 | 20.7% | 273 | 20.7% | -0.12 | 0.48 | 0.47 | 0.49 | — |
| — | 8.78 | 8.95 | 8.87 | +0.86 | 20.3% | 274 | 20.3% | -0.14 | 0.58 | 0.57 | 0.60 | — |
| — | 7.92 | 8.08 | 8.00 | +0.83 | 20.0% | 275 | 20.0% | -0.17 | 0.71 | 0.70 | 0.72 | — |
| — | 7.09 | 7.21 | 7.15 | +0.79 | 19.7% | 276 | 19.7% | -0.20 | 0.86 | 0.85 | 0.88 | — |
| — | 6.28 | 6.39 | 6.33 | +0.76 | 19.4% | 277 | 19.4% | -0.24 | 1.05 | 1.03 | 1.07 | — |
| — | 5.50 | 5.60 | 5.55 | +0.73 | 19.0% | 278 | 19.0% | -0.28 | 1.27 | 1.25 | 1.29 | — |
| — | 4.77 | 4.86 | 4.82 | +0.68 | 18.5% | 279 | 18.5% | -0.32 | 1.53 | 1.52 | 1.55 | — |
| — | 4.08 | 4.17 | 4.12 | +0.63 | 18.2% | 280 | 18.2% | -0.37 | 1.84 | 1.83 | 1.85 | — |
| — | 3.45 | 3.53 | 3.49 | +0.58 | 17.9% | 281 | 17.9% | -0.42 | 2.21 | 2.20 | 2.23 | — |
| — | 2.88 | 2.93 | 2.90 | +0.52 | 17.7% | 282 | 17.7% | -0.49 | 2.64 | 2.62 | 2.66 | — |
| — | 2.38 | 2.42 | 2.40 | +0.46 | 17.6% | 283 | 17.6% | -0.55 | 3.12 | 3.10 | 3.15 | — |
| — | 1.94 | 1.98 | 1.96 | +0.41 | 17.5% | 284 | 17.5% | -0.61 | 3.69 | 3.64 | 3.73 | — |
| — | 1.56 | 1.59 | 1.57 | +0.35 | 17.4% | 285 | 17.4% | -0.65 | 4.31 | 4.26 | 4.36 | — |
| — | 1.24 | 1.27 | 1.25 | +0.30 | 17.4% | 286 | 17.4% | -0.71 | 5.00 | 4.94 | 5.05 | — |
| — | 0.97 | 1.00 | 0.98 | +0.25 | 17.3% | 287 | 17.3% | -0.76 | 5.73 | 5.67 | 5.79 | — |
| — | 0.75 | 0.79 | 0.77 | +0.21 | 17.3% | 288 | 17.3% | -0.80 | 6.52 | 6.46 | 6.58 | — |
| — | 0.59 | 0.60 | 0.59 | +0.17 | 17.3% | 289 | 17.3% | -0.85 | 7.36 | 7.25 | 7.46 | — |
| — | 0.45 | 0.47 | 0.46 | +0.14 | 17.3% | 290 | 17.3% | -0.88 | 8.20 | 8.04 | 8.35 | — |
| — | 0.34 | 0.36 | 0.35 | +0.11 | 17.4% | 291 | 17.4% | -0.90 | 9.10 | 8.94 | 9.26 | — |
| — | 0.25 | 0.27 | 0.26 | +0.09 | 17.5% | 292 | 17.5% | -0.93 | 10.02 | 9.86 | 10.18 | — |
| — | 0.22 | 0.24 | 0.23 | +0.08 | 17.6% | 292.5 | 17.6% | -0.94 | 10.49 | 10.33 | 10.65 | — |
| — | 0.19 | 0.21 | 0.20 | +0.07 | 17.7% | 293 | 17.7% | -0.95 | 10.97 | 10.81 | 11.13 | — |
| — | 0.15 | 0.16 | 0.15 | +0.06 | 17.9% | 294 | 17.9% | -0.96 | 11.93 | 11.77 | 12.09 | — |
| — | 0.11 | 0.13 | 0.12 | +0.04 | 18.2% | 295 | 18.2% | -0.98 | 12.90 | 12.74 | 13.06 | — |
| — | 0.08 | 0.10 | 0.09 | +0.04 | 18.5% | 296 | 18.5% | -0.98 | 13.94 | 13.71 | 14.16 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 19.3% | 298 | 19.3% | -1.00 | 15.93 | 15.71 | 16.14 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 20.1% | 300 | 20.1% | -1.00 | 17.93 | 17.71 | 18.14 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 21.2% | 302.5 | 21.2% | -1.00 | 20.43 | 20.21 | 20.64 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 22.1% | 305 | 22.1% | -1.00 | 22.93 | 22.71 | 23.14 | — |
| — | — | 0.02 | — | +0.00 | 22.8% | 308 | 22.8% | -1.00 | 25.93 | 25.71 | 26.14 | — |
| — | — | 0.01 | — | +0.00 | 23.1% | 311 | 23.1% | -1.00 | 28.93 | 28.71 | 29.14 | — |
| — | — | 0.01 | — | +0.00 | 23.2% | 314 | 23.2% | -1.00 | 31.93 | 31.71 | 32.14 | — |
| — | — | 0.01 | — | +0.00 | 23.3% | 318 | 23.3% | -1.00 | 35.92 | 35.71 | 36.14 | — |
| — | — | 0.01 | — | +0.00 | 23.7% | 322 | 23.7% | -1.00 | 39.92 | 39.71 | 40.14 | — |
| — | — | 0.01 | — | — | — | 325 | 24.2% | -1.00 | 42.92 | 42.71 | 43.14 | — |
| — | — | 0.01 | — | +0.00 | 25.3% | 330 | 25.3% | -1.00 | 47.92 | 47.71 | 48.14 | — |
| — | — | 0.01 | — | +0.00 | 26.4% | 334 | 26.4% | -1.00 | 51.92 | 51.71 | 52.14 | — |
| — | — | 0.01 | — | — | — | 338 | — | — | 55.92 | 55.71 | 56.14 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.